Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.72 | 11.85 | 11.68 | 11.80 | 303,420 | +0.07(+0.63%) |
Apr 29, 2020 | 11.56 | 11.76 | 11.48 | 11.73 | 211,871 | +0.36(+3.18%) |
Apr 28, 2020 | 11.59 | 11.60 | 11.35 | 11.37 | 231,339 | -0.06(-0.52%) |
Apr 27, 2020 | 11.40 | 11.44 | 11.31 | 11.43 | 230,460 | +0.16(+1.38%) |
Apr 24, 2020 | 11.26 | 11.30 | 11.15 | 11.27 | 167,743 | +0.07(+0.66%) |
Apr 23, 2020 | 11.22 | 11.35 | 11.19 | 11.20 | 229,346 | -0.02(-0.20%) |
Apr 22, 2020 | 11.18 | 11.26 | 11.09 | 11.22 | 224,504 | +0.20(+1.80%) |
Apr 21, 2020 | 11.12 | 11.26 | 10.87 | 11.02 | 298,300 | -0.30(-2.66%) |
Apr 20, 2020 | 11.32 | 11.43 | 11.26 | 11.32 | 326,200 | -0.05(-0.45%) |
Apr 17, 2020 | 11.45 | 11.49 | 11.26 | 11.37 | 249,534 | +0.19(+1.71%) |
Apr 16, 2020 | 11.03 | 11.21 | 10.97 | 11.18 | 264,878 | +0.13(+1.20%) |
Apr 15, 2020 | 10.87 | 11.07 | 10.83 | 11.05 | 237,736 | -0.09(-0.79%) |
Apr 14, 2020 | 11.21 | 11.36 | 10.64 | 11.14 | 767,811 | +0.15(+1.40%) |
Apr 13, 2020 | 11.06 | 11.09 | 10.74 | 10.98 | 296,418 | +0.01(+0.07%) |
Apr 09, 2020 | 11.04 | 11.19 | 10.93 | 10.98 | 448,098 | +0.25(+2.33%) |
Apr 08, 2020 | 10.59 | 10.82 | 10.38 | 10.73 | 523,899 | +0.36(+3.47%) |
Apr 07, 2020 | 10.60 | 10.63 | 10.34 | 10.37 | 467,875 | +0.24(+2.39%) |
Apr 06, 2020 | 9.678 | 10.18 | 9.678 | 10.13 | 401,465 | +0.66(+6.98%) |
Apr 03, 2020 | 9.598 | 9.692 | 9.319 | 9.466 | 342,751 | -0.23(-2.35%) |
Apr 02, 2020 | 9.605 | 9.796 | 9.473 | 9.693 | 653,670 | +0.05(+0.53%) |
Apr 01, 2020 | 9.532 | 10.02 | 9.502 | 9.642 | 389,496 | -0.54(-5.26%) |
Mar 31, 2020 | 10.40 | 10.61 | 10.14 | 10.18 | 417,075 | -0.07(-0.72%) |
Mar 30, 2020 | 10.16 | 10.34 | 10.05 | 10.25 | 250,271 | +0.07(+0.72%) |
Mar 27, 2020 | 10.22 | 10.42 | 9.921 | 10.18 | 460,772 | -0.23(-2.26%) |
Mar 26, 2020 | 10.02 | 10.48 | 9.854 | 10.41 | 395,078 | +0.57(+5.74%) |
Mar 25, 2020 | 9.326 | 10.27 | 9.249 | 9.847 | 654,629 | +0.64(+6.93%) |
Mar 24, 2020 | 8.585 | 9.333 | 8.585 | 9.209 | 430,588 | +0.99(+12.05%) |
Mar 23, 2020 | 8.732 | 8.842 | 7.829 | 8.218 | 1,138,836 | -0.56(-6.36%) |
Mar 20, 2020 | 8.973 | 9.301 | 8.653 | 8.777 | 512,671 | -0.12(-1.31%) |
Mar 19, 2020 | 7.933 | 9.017 | 7.860 | 8.893 | 945,566 | +0.84(+10.39%) |
Mar 18, 2020 | 8.660 | 9.024 | 7.764 | 8.056 | 944,688 | -1.16(-12.56%) |
Mar 17, 2020 | 9.010 | 9.381 | 8.733 | 9.213 | 521,399 | +0.21(+2.34%) |
Mar 16, 2020 | 8.733 | 9.534 | 8.733 | 9.002 | 482,156 | -1.02(-10.17%) |
Mar 13, 2020 | 9.519 | 10.03 | 9.315 | 10.02 | 689,516 | +0.72(+7.75%) |
Mar 12, 2020 | 9.788 | 9.897 | 9.301 | 9.301 | 898,423 | -1.35(-12.70%) |
Mar 11, 2020 | 11.26 | 11.29 | 10.57 | 10.65 | 412,625 | -0.79(-6.93%) |
Mar 10, 2020 | 11.43 | 11.52 | 11.06 | 11.45 | 229,592 | +0.31(+2.74%) |
Mar 09, 2020 | 11.37 | 11.37 | 10.77 | 11.14 | 465,220 | -0.78(-6.53%) |
Mar 06, 2020 | 11.75 | 11.94 | 11.68 | 11.92 | 293,367 | -0.13(-1.09%) |
Mar 05, 2020 | 12.10 | 12.25 | 12.02 | 12.05 | 199,021 | -0.28(-2.24%) |
Mar 04, 2020 | 12.30 | 12.35 | 12.20 | 12.33 | 469,500 | +0.20(+1.68%) |
Mar 03, 2020 | 12.23 | 12.45 | 12.00 | 12.12 | 474,984 | -0.02(-0.18%) |
Mar 02, 2020 | 11.51 | 12.17 | 11.43 | 12.15 | 453,566 | +0.68(+5.90%) |
Feb 28, 2020 | 11.61 | 11.64 | 11.19 | 11.47 | 668,493 | -0.33(-2.84%) |
Feb 27, 2020 | 12.26 | 12.27 | 11.80 | 11.80 | 593,249 | -0.68(-5.48%) |
Feb 26, 2020 | 12.50 | 12.74 | 12.44 | 12.49 | 382,106 | +0.00(+0.00%) |
Feb 25, 2020 | 13.19 | 13.22 | 12.48 | 12.49 | 347,424 | -0.70(-5.30%) |
Feb 24, 2020 | 13.39 | 13.39 | 13.09 | 13.19 | 304,280 | -0.42(-3.10%) |
Feb 21, 2020 | 13.63 | 13.66 | 13.57 | 13.61 | 133,149 | -0.07(-0.53%) |
Feb 20, 2020 | 13.67 | 13.75 | 13.62 | 13.68 | 124,401 | -0.00(-0.01%) |
Feb 19, 2020 | 13.71 | 13.73 | 13.67 | 13.68 | 185,765 | +0.03(+0.21%) |
Feb 18, 2020 | 13.53 | 13.65 | 13.53 | 13.65 | 140,021 | +0.05(+0.37%) |
Feb 14, 2020 | 13.62 | 13.64 | 13.54 | 13.60 | 109,399 | -0.02(-0.16%) |
Feb 13, 2020 | 13.57 | 13.69 | 13.57 | 13.62 | 120,724 | +0.01(+0.05%) |
Feb 12, 2020 | 13.59 | 13.64 | 13.56 | 13.62 | 150,827 | +0.07(+0.48%) |
Feb 11, 2020 | 13.60 | 13.61 | 13.52 | 13.55 | 128,961 | +0.03(+0.21%) |
Feb 10, 2020 | 13.51 | 13.55 | 13.48 | 13.52 | 148,918 | +0.00(+0.00%) |
Feb 07, 2020 | 13.43 | 13.53 | 13.43 | 13.52 | 129,981 | +0.07(+0.54%) |
Feb 06, 2020 | 13.45 | 13.49 | 13.40 | 13.45 | 141,821 | +0.01(+0.11%) |
Feb 05, 2020 | 13.34 | 13.44 | 13.31 | 13.44 | 139,128 | +0.18(+1.36%) |
Feb 04, 2020 | 13.26 | 13.36 | 13.26 | 13.26 | 166,410 | +0.09(+0.66%) |
Feb 03, 2020 | 13.25 | 13.26 | 13.14 | 13.17 | 126,556 | -0.05(-0.38%) |
Jan 31, 2020 | 13.20 | 13.26 | 13.18 | 13.22 | 290,212 | +0.05(+0.39%) |
Jan 30, 2020 | 13.12 | 13.21 | 13.12 | 13.17 | 87,032 | -0.03(-0.22%) |
Jan 29, 2020 | 13.14 | 13.26 | 13.11 | 13.20 | 88,954 | +0.12(+0.89%) |
Jan 28, 2020 | 13.08 | 13.15 | 13.04 | 13.08 | 100,305 | +0.07(+0.56%) |
Jan 27, 2020 | 13.12 | 13.18 | 13.00 | 13.01 | 176,317 | -0.32(-2.39%) |
Jan 24, 2020 | 13.44 | 13.47 | 13.29 | 13.33 | 103,321 | -0.09(-0.70%) |
Jan 23, 2020 | 13.37 | 13.42 | 13.33 | 13.42 | 86,457 | +0.05(+0.38%) |
Jan 22, 2020 | 13.39 | 13.44 | 13.36 | 13.37 | 118,564 | +0.05(+0.38%) |
Jan 21, 2020 | 13.32 | 13.36 | 13.29 | 13.32 | 147,552 | -0.02(-0.16%) |
Jan 17, 2020 | 13.33 | 13.36 | 13.31 | 13.34 | 101,802 | +0.07(+0.49%) |
Jan 16, 2020 | 13.26 | 13.32 | 13.21 | 13.28 | 116,469 | +0.08(+0.60%) |
Jan 15, 2020 | 13.18 | 13.25 | 13.05 | 13.20 | 119,719 | +0.04(+0.33%) |
Jan 14, 2020 | 13.10 | 13.22 | 13.07 | 13.15 | 146,983 | +0.05(+0.39%) |
Jan 13, 2020 | 13.07 | 13.15 | 13.04 | 13.10 | 165,947 | +0.07(+0.56%) |
Jan 10, 2020 | 13.13 | 13.16 | 13.02 | 13.03 | 166,171 | -0.04(-0.33%) |
Jan 09, 2020 | 13.09 | 13.14 | 13.00 | 13.07 | 156,504 | +0.02(+0.17%) |
Jan 08, 2020 | 12.94 | 13.10 | 12.94 | 13.05 | 123,959 | +0.15(+1.18%) |
Jan 07, 2020 | 12.83 | 12.94 | 12.80 | 12.90 | 176,381 | +0.09(+0.73%) |
Jan 06, 2020 | 12.68 | 12.82 | 12.68 | 12.81 | 178,217 | +0.02(+0.17%) |
Jan 03, 2020 | 12.80 | 12.89 | 12.78 | 12.79 | 145,866 | -0.13(-1.01%) |
Jan 02, 2020 | 12.94 | 13.00 | 12.90 | 12.92 | 186,092 | +0.01(+0.06%) |
Dec 31, 2019 | 13.03 | 13.05 | 12.82 | 12.91 | 299,881 | -0.11(-0.83%) |
Dec 30, 2019 | 13.02 | 13.03 | 12.94 | 13.02 | 126,612 | +0.00(+0.00%) |
Dec 27, 2019 | 13.02 | 13.07 | 12.94 | 13.02 | 244,905 | +0.07(+0.55%) |
Dec 26, 2019 | 12.87 | 13.00 | 12.87 | 12.95 | 107,548 | +0.05(+0.39%) |
Dec 24, 2019 | 12.80 | 12.92 | 12.80 | 12.89 | 71,947 | +0.10(+0.79%) |
Dec 23, 2019 | 12.82 | 12.86 | 12.79 | 12.79 | 91,900 | +0.01(+0.11%) |
Dec 20, 2019 | 12.71 | 12.85 | 12.69 | 12.78 | 141,762 | +0.11(+0.85%) |
Dec 19, 2019 | 12.69 | 12.71 | 12.64 | 12.67 | 112,067 | -0.02(-0.17%) |
Dec 18, 2019 | 12.69 | 12.71 | 12.64 | 12.69 | 134,599 | +0.00(+0.00%) |
Dec 17, 2019 | 12.57 | 12.69 | 12.57 | 12.69 | 105,075 | +0.11(+0.85%) |
Dec 16, 2019 | 12.48 | 12.60 | 12.47 | 12.59 | 112,073 | +0.16(+1.33%) |
Dec 13, 2019 | 12.52 | 12.57 | 12.42 | 12.42 | 141,762 | -0.11(-0.86%) |
Dec 12, 2019 | 12.50 | 12.59 | 12.41 | 12.53 | 142,735 | +0.04(+0.34%) |
Dec 11, 2019 | 12.39 | 12.49 | 12.39 | 12.49 | 94,597 | +0.12(+0.98%) |
Dec 10, 2019 | 12.44 | 12.44 | 12.34 | 12.37 | 84,864 | -0.08(-0.63%) |
Dec 09, 2019 | 12.36 | 12.46 | 12.36 | 12.44 | 112,441 | +0.01(+0.12%) |
Dec 06, 2019 | 12.36 | 12.43 | 12.34 | 12.43 | 122,068 | +0.10(+0.81%) |
Dec 05, 2019 | 12.41 | 12.41 | 12.26 | 12.33 | 129,819 | -0.06(-0.46%) |
Dec 04, 2019 | 12.40 | 12.42 | 12.31 | 12.39 | 126,377 | +0.04(+0.29%) |
Dec 03, 2019 | 12.33 | 12.35 | 12.15 | 12.35 | 180,141 | -0.08(-0.63%) |
Dec 02, 2019 | 12.49 | 12.50 | 12.37 | 12.43 | 215,648 | -0.06(-0.46%) |
Nov 29, 2019 | 12.49 | 12.54 | 12.44 | 12.49 | 80,587 | -0.06(-0.46%) |
Nov 27, 2019 | 12.46 | 12.54 | 12.42 | 12.54 | 135,616 | +0.09(+0.69%) |
Nov 26, 2019 | 12.46 | 12.51 | 12.44 | 12.46 | 111,250 | -0.02(-0.17%) |
Nov 25, 2019 | 12.44 | 12.54 | 12.39 | 12.48 | 176,196 | +0.05(+0.40%) |
Nov 22, 2019 | 12.47 | 12.53 | 12.39 | 12.43 | 108,521 | -0.07(-0.57%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.39 | 12.50 | 104,899 | -0.04(-0.29%) |
Nov 20, 2019 | 12.43 | 12.54 | 12.40 | 12.54 | 197,503 | +0.06(+0.46%) |
Nov 19, 2019 | 12.35 | 12.48 | 12.35 | 12.48 | 132,274 | +0.13(+1.04%) |
Nov 18, 2019 | 12.35 | 12.42 | 12.32 | 12.35 | 154,309 | +0.00(+0.00%) |
Nov 15, 2019 | 12.37 | 12.40 | 12.30 | 12.35 | 103,796 | +0.01(+0.06%) |
Nov 14, 2019 | 12.30 | 12.35 | 12.29 | 12.35 | 92,720 | +0.03(+0.23%) |
Nov 13, 2019 | 12.26 | 12.32 | 12.25 | 12.32 | 112,484 | +0.03(+0.23%) |
Nov 12, 2019 | 12.22 | 12.32 | 12.18 | 12.29 | 188,235 | +0.07(+0.58%) |
Nov 11, 2019 | 12.15 | 12.22 | 12.15 | 12.22 | 74,611 | +0.01(+0.06%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.14 | 12.21 | 230,908 | +0.07(+0.59%) |
Nov 07, 2019 | 12.22 | 12.25 | 12.12 | 12.14 | 141,573 | -0.04(-0.29%) |
Nov 06, 2019 | 12.15 | 12.20 | 12.14 | 12.17 | 149,574 | +0.02(+0.18%) |
Nov 05, 2019 | 12.15 | 12.17 | 12.10 | 12.15 | 101,904 | -0.01(-0.06%) |
Nov 04, 2019 | 12.17 | 12.20 | 12.15 | 12.16 | 98,900 | +0.00(+0.00%) |
Nov 01, 2019 | 12.22 | 12.22 | 12.10 | 12.16 | 200,850 | -0.03(-0.23%) |
Oct 31, 2019 | 12.15 | 12.20 | 12.11 | 12.19 | 178,369 | +0.07(+0.59%) |
Oct 30, 2019 | 12.05 | 12.12 | 12.02 | 12.12 | 106,566 | +0.07(+0.59%) |
Oct 29, 2019 | 12.06 | 12.10 | 12.02 | 12.05 | 155,737 | -0.01(-0.06%) |
Oct 28, 2019 | 12.05 | 12.08 | 12.01 | 12.05 | 93,451 | +0.04(+0.36%) |
Oct 25, 2019 | 12.00 | 12.05 | 11.96 | 12.01 | 89,329 | +0.01(+0.06%) |
Oct 24, 2019 | 12.02 | 12.03 | 11.97 | 12.00 | 124,440 | +0.03(+0.24%) |
Oct 23, 2019 | 11.93 | 12.03 | 11.89 | 11.98 | 91,451 | +0.03(+0.29%) |
Oct 22, 2019 | 11.98 | 12.00 | 11.91 | 11.94 | 145,358 | +0.01(+0.06%) |
Oct 21, 2019 | 12.00 | 12.01 | 11.91 | 11.93 | 178,188 | -0.04(-0.35%) |
Oct 18, 2019 | 11.91 | 11.98 | 11.90 | 11.98 | 119,948 | +0.04(+0.36%) |
Oct 17, 2019 | 11.91 | 11.93 | 11.83 | 11.93 | 93,476 | +0.06(+0.48%) |
Oct 16, 2019 | 11.86 | 11.90 | 11.84 | 11.88 | 78,622 | -0.03(-0.24%) |
Oct 15, 2019 | 11.86 | 11.94 | 11.83 | 11.91 | 114,423 | +0.04(+0.30%) |
Oct 14, 2019 | 11.83 | 11.93 | 11.82 | 11.87 | 114,349 | +0.04(+0.36%) |
Oct 11, 2019 | 11.86 | 11.89 | 11.81 | 11.83 | 126,730 | +0.04(+0.36%) |
Oct 10, 2019 | 11.74 | 11.78 | 11.68 | 11.78 | 110,163 | +0.06(+0.54%) |
Oct 09, 2019 | 11.69 | 11.81 | 11.66 | 11.72 | 147,715 | +0.07(+0.61%) |
Oct 08, 2019 | 11.66 | 11.73 | 11.60 | 11.65 | 164,312 | -0.04(-0.30%) |
Oct 07, 2019 | 11.67 | 11.73 | 11.66 | 11.69 | 133,079 | +0.01(+0.06%) |
Oct 04, 2019 | 11.66 | 11.74 | 11.63 | 11.68 | 160,638 | +0.05(+0.43%) |
Oct 03, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 214,574 | -0.06(-0.54%) |
Oct 02, 2019 | 11.74 | 11.75 | 11.62 | 11.69 | 197,367 | -0.12(-1.02%) |
Oct 01, 2019 | 11.79 | 11.86 | 11.76 | 11.81 | 108,982 | +0.03(+0.24%) |
Sep 30, 2019 | 11.91 | 11.91 | 11.78 | 11.78 | 171,196 | -0.11(-0.95%) |
Sep 27, 2019 | 11.89 | 11.93 | 11.83 | 11.90 | 118,959 | -0.01(-0.06%) |
Sep 26, 2019 | 11.86 | 11.92 | 11.82 | 11.91 | 93,926 | +0.06(+0.54%) |
Sep 25, 2019 | 11.81 | 11.85 | 11.72 | 11.84 | 129,729 | +0.02(+0.18%) |
Sep 24, 2019 | 12.01 | 12.03 | 11.82 | 11.82 | 193,027 | -0.22(-1.82%) |
Sep 23, 2019 | 12.10 | 12.14 | 11.98 | 12.04 | 165,526 | -0.09(-0.73%) |
Sep 20, 2019 | 12.10 | 12.15 | 12.03 | 12.13 | 115,569 | +0.06(+0.49%) |
Sep 19, 2019 | 12.06 | 12.10 | 12.01 | 12.07 | 103,557 | +0.08(+0.65%) |
Sep 18, 2019 | 12.05 | 12.07 | 11.96 | 11.99 | 101,958 | -0.03(-0.23%) |
Sep 17, 2019 | 11.98 | 12.06 | 11.93 | 12.02 | 122,863 | +0.02(+0.18%) |
Sep 16, 2019 | 11.98 | 12.04 | 11.98 | 12.00 | 92,290 | +0.03(+0.24%) |
Sep 13, 2019 | 12.00 | 12.04 | 11.95 | 11.97 | 150,200 | +0.01(+0.12%) |
Sep 12, 2019 | 11.91 | 11.96 | 11.91 | 11.96 | 118,785 | +0.08(+0.65%) |
Sep 11, 2019 | 11.81 | 11.88 | 11.74 | 11.88 | 135,776 | +0.09(+0.78%) |
Sep 10, 2019 | 11.84 | 11.84 | 11.68 | 11.79 | 153,950 | -0.02(-0.18%) |
Sep 09, 2019 | 11.91 | 11.91 | 11.79 | 11.81 | 177,146 | -0.05(-0.42%) |
Sep 06, 2019 | 11.86 | 11.92 | 11.85 | 11.86 | 107,854 | +0.01(+0.12%) |
Sep 05, 2019 | 11.77 | 11.87 | 11.75 | 11.84 | 133,208 | +0.17(+1.45%) |
Sep 04, 2019 | 11.67 | 11.69 | 11.61 | 11.67 | 120,895 | +0.08(+0.67%) |
Sep 03, 2019 | 11.58 | 11.63 | 11.56 | 11.60 | 166,673 | +0.01(+0.12%) |
Aug 30, 2019 | 11.65 | 11.71 | 11.55 | 11.58 | 149,348 | +0.00(+0.00%) |
Aug 29, 2019 | 11.57 | 11.59 | 11.49 | 11.58 | 202,552 | +0.11(+0.98%) |
Aug 28, 2019 | 11.46 | 11.54 | 11.41 | 11.47 | 173,519 | +0.01(+0.12%) |
Aug 27, 2019 | 11.58 | 11.58 | 11.43 | 11.46 | 181,061 | -0.08(-0.67%) |
Aug 26, 2019 | 11.50 | 11.63 | 11.48 | 11.53 | 285,749 | +0.10(+0.86%) |
Aug 23, 2019 | 11.67 | 11.74 | 11.43 | 11.44 | 333,369 | -0.25(-2.17%) |
Aug 22, 2019 | 11.84 | 11.92 | 11.69 | 11.69 | 372,324 | -0.18(-1.55%) |
Aug 21, 2019 | 11.94 | 11.96 | 11.87 | 11.87 | 231,531 | +0.06(+0.47%) |
Aug 20, 2019 | 11.79 | 11.87 | 11.79 | 11.82 | 204,626 | +0.03(+0.24%) |
Aug 19, 2019 | 11.77 | 11.82 | 11.73 | 11.79 | 132,797 | +0.13(+1.14%) |
Aug 16, 2019 | 11.63 | 11.75 | 11.61 | 11.66 | 144,505 | +0.09(+0.79%) |
Aug 15, 2019 | 11.66 | 11.66 | 11.52 | 11.56 | 286,920 | -0.07(-0.60%) |
Aug 14, 2019 | 11.84 | 11.84 | 11.61 | 11.63 | 216,771 | -0.27(-2.29%) |
Aug 13, 2019 | 11.76 | 11.96 | 11.72 | 11.91 | 212,180 | +0.10(+0.83%) |
Aug 12, 2019 | 11.88 | 11.92 | 11.73 | 11.81 | 130,082 | -0.13(-1.05%) |
Aug 09, 2019 | 12.00 | 12.01 | 11.88 | 11.94 | 136,501 | -0.08(-0.64%) |
Aug 08, 2019 | 11.87 | 12.01 | 11.82 | 12.01 | 109,751 | +0.20(+1.66%) |
Aug 07, 2019 | 11.80 | 11.86 | 11.68 | 11.82 | 191,846 | -0.10(-0.82%) |
Aug 06, 2019 | 11.71 | 11.91 | 11.59 | 11.91 | 328,390 | +0.29(+2.47%) |
Aug 05, 2019 | 11.87 | 11.89 | 11.49 | 11.63 | 354,225 | -0.36(-3.03%) |
Aug 02, 2019 | 12.05 | 12.09 | 11.91 | 11.99 | 135,500 | -0.13(-1.04%) |
Aug 01, 2019 | 12.19 | 12.38 | 12.10 | 12.12 | 139,724 | -0.06(-0.52%) |
Jul 31, 2019 | 12.30 | 12.31 | 12.15 | 12.18 | 193,332 | -0.05(-0.40%) |
Jul 30, 2019 | 12.08 | 12.23 | 12.08 | 12.23 | 94,154 | +0.07(+0.58%) |
Jul 29, 2019 | 12.12 | 12.19 | 12.11 | 12.16 | 137,834 | +0.01(+0.12%) |
Jul 26, 2019 | 12.05 | 12.18 | 12.05 | 12.15 | 98,909 | +0.08(+0.70%) |
Jul 25, 2019 | 12.13 | 12.18 | 12.03 | 12.06 | 174,820 | -0.08(-0.69%) |
Jul 24, 2019 | 12.07 | 12.16 | 12.06 | 12.15 | 107,237 | +0.06(+0.46%) |
Jul 23, 2019 | 12.06 | 12.10 | 11.98 | 12.09 | 116,110 | +0.04(+0.34%) |
Jul 22, 2019 | 12.12 | 12.14 | 12.00 | 12.05 | 169,350 | -0.06(-0.52%) |
Jul 19, 2019 | 12.09 | 12.16 | 12.08 | 12.11 | 149,503 | +0.04(+0.35%) |
Jul 18, 2019 | 12.05 | 12.12 | 12.00 | 12.07 | 98,481 | +0.00(+0.00%) |
Jul 17, 2019 | 12.11 | 12.12 | 12.05 | 12.07 | 92,555 | -0.01(-0.12%) |
Jul 16, 2019 | 12.10 | 12.14 | 12.05 | 12.08 | 87,358 | +0.00(+0.00%) |
Jul 15, 2019 | 12.12 | 12.16 | 12.03 | 12.08 | 119,021 | +0.03(+0.23%) |
Jul 12, 2019 | 12.10 | 12.12 | 12.04 | 12.06 | 163,735 | +0.04(+0.35%) |
Jul 11, 2019 | 12.05 | 12.10 | 12.01 | 12.01 | 106,275 | +0.02(+0.17%) |
Jul 10, 2019 | 11.99 | 12.05 | 11.99 | 11.99 | 157,540 | +0.08(+0.64%) |
Jul 09, 2019 | 11.92 | 11.97 | 11.90 | 11.92 | 211,816 | -0.02(-0.18%) |
Jul 08, 2019 | 11.90 | 11.95 | 11.85 | 11.94 | 290,167 | -0.01(-0.06%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.84 | 11.94 | 88,120 | -0.01(-0.06%) |
Jul 03, 2019 | 11.86 | 11.95 | 11.83 | 11.95 | 64,832 | +0.11(+0.94%) |
Jul 02, 2019 | 11.81 | 11.86 | 11.77 | 11.84 | 130,027 | +0.05(+0.41%) |
Jul 01, 2019 | 11.93 | 11.96 | 11.76 | 11.79 | 127,195 | -0.03(-0.24%) |
Jun 28, 2019 | 11.74 | 11.82 | 11.71 | 11.82 | 128,371 | +0.15(+1.25%) |
Jun 27, 2019 | 11.62 | 11.68 | 11.57 | 11.67 | 98,807 | +0.10(+0.90%) |
Jun 26, 2019 | 11.55 | 11.67 | 11.53 | 11.57 | 130,628 | +0.04(+0.36%) |
Jun 25, 2019 | 11.71 | 11.74 | 11.53 | 11.53 | 97,555 | -0.16(-1.37%) |
Jun 24, 2019 | 11.71 | 11.74 | 11.67 | 11.69 | 96,658 | +0.01(+0.12%) |
Jun 21, 2019 | 11.73 | 11.81 | 11.65 | 11.67 | 109,683 | -0.06(-0.53%) |
Jun 20, 2019 | 11.87 | 11.92 | 11.63 | 11.74 | 200,630 | -0.02(-0.18%) |
Jun 19, 2019 | 11.84 | 11.84 | 11.72 | 11.76 | 176,362 | -0.01(-0.06%) |
Jun 18, 2019 | 11.76 | 11.90 | 11.72 | 11.76 | 276,737 | +0.12(+1.01%) |
Jun 17, 2019 | 11.49 | 11.67 | 11.47 | 11.65 | 157,051 | +0.20(+1.75%) |
Jun 14, 2019 | 11.43 | 11.46 | 11.31 | 11.45 | 180,308 | +0.02(+0.18%) |
Jun 13, 2019 | 11.55 | 11.59 | 11.40 | 11.43 | 165,383 | -0.10(-0.84%) |
Jun 12, 2019 | 11.56 | 11.60 | 11.46 | 11.52 | 166,408 | -0.03(-0.30%) |
Jun 11, 2019 | 11.54 | 11.61 | 11.49 | 11.56 | 120,278 | +0.10(+0.84%) |
Jun 10, 2019 | 11.45 | 11.52 | 11.41 | 11.46 | 174,593 | +0.10(+0.91%) |
Jun 07, 2019 | 11.31 | 11.40 | 11.29 | 11.36 | 170,909 | +0.06(+0.55%) |
Jun 06, 2019 | 11.22 | 11.30 | 11.09 | 11.29 | 132,583 | +0.10(+0.86%) |
Jun 05, 2019 | 11.05 | 11.22 | 11.00 | 11.20 | 238,547 | +0.20(+1.82%) |
Jun 04, 2019 | 10.93 | 11.00 | 10.86 | 11.00 | 427,664 | +0.09(+0.82%) |
Jun 03, 2019 | 11.00 | 11.03 | 10.89 | 10.91 | 201,912 | -0.09(-0.82%) |
May 31, 2019 | 11.16 | 11.16 | 10.97 | 11.00 | 196,502 | -0.23(-2.03%) |
May 30, 2019 | 11.15 | 11.27 | 11.14 | 11.22 | 135,806 | +0.11(+1.00%) |
May 29, 2019 | 11.21 | 11.25 | 11.10 | 11.11 | 218,819 | -0.15(-1.35%) |
May 28, 2019 | 11.41 | 11.45 | 11.25 | 11.27 | 156,315 | -0.14(-1.21%) |
May 24, 2019 | 11.49 | 11.49 | 11.34 | 11.40 | 130,134 | -0.01(-0.12%) |
May 23, 2019 | 11.51 | 11.61 | 11.34 | 11.42 | 199,255 | -0.11(-0.97%) |
May 22, 2019 | 11.43 | 11.69 | 11.43 | 11.53 | 224,209 | +0.08(+0.72%) |
May 21, 2019 | 11.52 | 11.54 | 11.44 | 11.45 | 122,830 | -0.07(-0.60%) |
May 20, 2019 | 11.41 | 11.52 | 11.39 | 11.52 | 133,672 | +0.08(+0.72%) |
May 17, 2019 | 11.45 | 11.52 | 11.41 | 11.43 | 105,160 | -0.05(-0.42%) |
May 16, 2019 | 11.45 | 11.53 | 11.45 | 11.48 | 143,184 | +0.04(+0.36%) |
May 15, 2019 | 11.41 | 11.48 | 11.38 | 11.44 | 191,904 | -0.01(-0.06%) |
May 14, 2019 | 11.51 | 11.51 | 11.39 | 11.45 | 160,667 | +0.00(+0.00%) |
May 13, 2019 | 11.59 | 11.59 | 11.36 | 11.45 | 208,179 | -0.29(-2.46%) |
May 10, 2019 | 11.55 | 11.74 | 11.52 | 11.74 | 162,322 | +0.19(+1.67%) |
May 09, 2019 | 11.60 | 11.60 | 11.52 | 11.54 | 154,554 | -0.09(-0.77%) |
May 08, 2019 | 11.56 | 11.67 | 11.49 | 11.63 | 104,973 | +0.05(+0.48%) |
May 07, 2019 | 11.58 | 11.64 | 11.50 | 11.58 | 155,102 | -0.12(-1.00%) |
May 06, 2019 | 11.52 | 11.71 | 11.50 | 11.69 | 217,562 | -0.01(-0.12%) |
May 03, 2019 | 11.65 | 11.72 | 11.62 | 11.71 | 177,013 | +0.13(+1.13%) |
May 02, 2019 | 11.70 | 11.70 | 11.55 | 11.58 | 260,160 | -0.08(-0.71%) |